KissMeData/373170/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	204100	4172769200	27150	27150	27150	27150	4069
3	20230901	204000	4172769200	27150	27150	27150	27150	0
4	20230901	203900	4172769200	27150	27150	27150	27150	0
5	20230901	203800	4172769200	27150	27150	27150	27150	0
6	20230901	203700	4172769200	27150	27150	27150	27150	0
7	20230901	203600	4172769200	27150	27150	27150	27150	0
8	20230901	203500	4172769200	27150	27150	27150	27150	0
9	20230901	203400	4172769200	27150	27150	27150	27150	0
10	20230901	203300	4172769200	27150	27150	27150	27150	0
11	20230901	203200	4172769200	27150	27150	27150	27150	0
12	20230901	203100	4172769200	27150	27150	27150	27150	0
13	20230901	203000	4172769200	27150	27150	27150	27150	0
14	20230901	202900	4172769200	27150	27150	27150	27150	0
15	20230901	202800	4172769200	27150	27150	27150	27150	0
16	20230901	202700	4172769200	27150	27150	27150	27150	0
17	20230901	202600	4172769200	27150	27150	27150	27150	0
18	20230901	202500	4172769200	27150	27150	27150	27150	0
19	20230901	202400	4172769200	27150	27150	27150	27150	0
20	20230901	202300	4172769200	27150	27150	27150	27150	0
21	20230901	202200	4172769200	27150	27150	27150	27150	0
22	20230901	202100	4172769200	27150	27150	27150	27150	0
23	20230901	202000	4172769200	27150	27150	27150	27150	0
24	20230901	201900	4172769200	27150	27150	27150	27150	0
25	20230901	201800	4172769200	27150	27150	27150	27150	0
26	20230901	201700	4172769200	27150	27150	27150	27150	0
27	20230901	201600	4172769200	27150	27150	27150	27150	0
28	20230901	201500	4172769200	27150	27150	27150	27150	0
29	20230901	201400	4172769200	27150	27150	27150	27150	0
30	20230901	201300	4172769200	27150	27150	27150	27150	0
31	20230901	201200	4172769200	27150	27150	27150	27150	0
32	20230901	201100	4172769200	27150	27150	27150	27150	4069
33	20230901	201000	4172769200	27150	27150	27150	27150	0
34	20230901	200900	4172769200	27150	27150	27150	27150	0
35	20230901	200800	4172769200	27150	27150	27150	27150	0
36	20230901	200700	4172769200	27150	27150	27150	27150	0
37	20230901	200600	4172769200	27150	27150	27150	27150	0
38	20230901	200500	4172769200	27150	27150	27150	27150	0
39	20230901	200400	4172769200	27150	27150	27150	27150	0
40	20230901	200300	4172769200	27150	27150	27150	27150	0
41	20230901	200200	4172769200	27150	27150	27150	27150	0
42	20230901	200100	4172769200	27150	27150	27150	27150	0
43	20230901	200000	4172769200	27150	27150	27150	27150	0
44	20230901	195900	4172769200	27150	27150	27150	27150	0
45	20230901	195800	4172769200	27150	27150	27150	27150	0
46	20230901	195700	4172769200	27150	27150	27150	27150	0
47	20230901	195600	4172769200	27150	27150	27150	27150	0
48	20230901	195500	4172769200	27150	27150	27150	27150	0
49	20230901	195400	4172769200	27150	27150	27150	27150	0
50	20230901	195300	4172769200	27150	27150	27150	27150	0
51	20230901	195200	4172769200	27150	27150	27150	27150	0
52	20230901	195100	4172769200	27150	27150	27150	27150	0
53	20230901	195000	4172769200	27150	27150	27150	27150	0
54	20230901	194900	4172769200	27150	27150	27150	27150	0
55	20230901	194800	4172769200	27150	27150	27150	27150	0
56	20230901	194700	4172769200	27150	27150	27150	27150	0
57	20230901	194600	4172769200	27150	27150	27150	27150	0
58	20230901	194500	4172769200	27150	27150	27150	27150	0
59	20230901	194400	4172769200	27150	27150	27150	27150	0
60	20230901	194300	4172769200	27150	27150	27150	27150	0
61	20230901	194200	4172769200	27150	27150	27150	27150	0
62	20230901	194100	4172769200	27150	27150	27150	27150	4069
63	20230901	194000	4172769200	27150	27150	27150	27150	0
64	20230901	193900	4172769200	27150	27150	27150	27150	0
65	20230901	193800	4172769200	27150	27150	27150	27150	0
66	20230901	193700	4172769200	27150	27150	27150	27150	0
67	20230901	193600	4172769200	27150	27150	27150	27150	0
68	20230901	193500	4172769200	27150	27150	27150	27150	0
69	20230901	193400	4172769200	27150	27150	27150	27150	0
70	20230901	193300	4172769200	27150	27150	27150	27150	0
71	20230901	193200	4172769200	27150	27150	27150	27150	0
72	20230901	193100	4172769200	27150	27150	27150	27150	0
73	20230901	193000	4172769200	27150	27150	27150	27150	0
74	20230901	192900	4172769200	27150	27150	27150	27150	0
75	20230901	192800	4172769200	27150	27150	27150	27150	0
76	20230901	192700	4172769200	27150	27150	27150	27150	0
77	20230901	192600	4172769200	27150	27150	27150	27150	0
78	20230901	192500	4172769200	27150	27150	27150	27150	0
79	20230901	192400	4172769200	27150	27150	27150	27150	0
80	20230901	192300	4172769200	27150	27150	27150	27150	0
81	20230901	192200	4172769200	27150	27150	27150	27150	0
82	20230901	192100	4172769200	27150	27150	27150	27150	0
83	20230901	192000	4172769200	27150	27150	27150	27150	0
84	20230901	191900	4172769200	27150	27150	27150	27150	0
85	20230901	191800	4172769200	27150	27150	27150	27150	0
86	20230901	191700	4172769200	27150	27150	27150	27150	0
87	20230901	191600	4172769200	27150	27150	27150	27150	0
88	20230901	191500	4172769200	27150	27150	27150	27150	0
89	20230901	191400	4172769200	27150	27150	27150	27150	0
90	20230901	191300	4172769200	27150	27150	27150	27150	0
91	20230901	191200	4172769200	27150	27150	27150	27150	0
92	20230901	191100	4172769200	27150	27150	27150	27150	4069
93	20230901	191000	4172769200	27150	27150	27150	27150	0
94	20230901	190900	4172769200	27150	27150	27150	27150	0
95	20230901	190800	4172769200	27150	27150	27150	27150	0
96	20230901	190700	4172769200	27150	27150	27150	27150	0
97	20230901	190600	4172769200	27150	27150	27150	27150	0
98	20230901	190500	4172769200	27150	27150	27150	27150	0
99	20230901	190400	4172769200	27150	27150	27150	27150	0
100	20230901	190300	4172769200	27150	27150	27150	27150	0
101	20230901	190200	4172769200	27150	27150	27150	27150	0
102	20230901	190100	4172769200	27150	27150	27150	27150	0
103	20230901	190000	4172769200	27150	27150	27150	27150	0
104	20230901	185900	4172769200	27150	27150	27150	27150	0
105	20230901	185800	4172769200	27150	27150	27150	27150	0
106	20230901	185700	4172769200	27150	27150	27150	27150	0
107	20230901	185600	4172769200	27150	27150	27150	27150	0
108	20230901	185500	4172769200	27150	27150	27150	27150	0
109	20230901	185400	4172769200	27150	27150	27150	27150	0
110	20230901	185300	4172769200	27150	27150	27150	27150	0
111	20230901	185200	4172769200	27150	27150	27150	27150	0
112	20230901	185100	4172769200	27150	27150	27150	27150	0
113	20230901	185000	4172769200	27150	27150	27150	27150	0
114	20230901	184900	4172769200	27150	27150	27150	27150	0
115	20230901	184800	4172769200	27150	27150	27150	27150	0
116	20230901	184700	4172769200	27150	27150	27150	27150	0
117	20230901	184600	4172769200	27150	27150	27150	27150	0
118	20230901	184500	4172769200	27150	27150	27150	27150	0
119	20230901	184400	4172769200	27150	27150	27150	27150	0
120	20230901	184300	4172769200	27150	27150	27150	27150	0
121	20230901	184200	4172769200	27150	27150	27150	27150	0
122	20230901	184100	4172769200	27150	27150	27150	27150	4069
123	20230901	184000	4172769200	27150	27150	27150	27150	0
124	20230901	183900	4172769200	27150	27150	27150	27150	0
125	20230901	183800	4172769200	27150	27150	27150	27150	0
126	20230901	183700	4172769200	27150	27150	27150	27150	0
127	20230901	183600	4172769200	27150	27150	27150	27150	0
128	20230901	183500	4172769200	27150	27150	27150	27150	0
129	20230901	183400	4172769200	27150	27150	27150	27150	0
130	20230901	183300	4172769200	27150	27150	27150	27150	0
131	20230901	183200	4172769200	27150	27150	27150	27150	0
132	20230901	183100	4172769200	27150	27150	27150	27150	0
133	20230901	183000	4172769200	27150	27150	27150	27150	0
134	20230901	182900	4172769200	27150	27150	27150	27150	0
135	20230901	182800	4172769200	27150	27150	27150	27150	0
136	20230901	182700	4172769200	27150	27150	27150	27150	0
137	20230901	182600	4172769200	27150	27150	27150	27150	0
138	20230901	182500	4172769200	27150	27150	27150	27150	0
139	20230901	182400	4172769200	27150	27150	27150	27150	0
140	20230901	182300	4172769200	27150	27150	27150	27150	0
141	20230901	182200	4172769200	27150	27150	27150	27150	0
142	20230901	182100	4172769200	27150	27150	27150	27150	0
143	20230901	182000	4172769200	27150	27150	27150	27150	0
144	20230901	181900	4172769200	27150	27150	27150	27150	0
145	20230901	181800	4172769200	27150	27150	27150	27150	0
146	20230901	181700	4172769200	27150	27150	27150	27150	0
147	20230901	181600	4172769200	27150	27150	27150	27150	0
148	20230901	181500	4172769200	27150	27150	27150	27150	0
149	20230901	181400	4172769200	27150	27150	27150	27150	0
150	20230901	181300	4172769200	27150	27150	27150	27150	0
151	20230901	181200	4172769200	27150	27150	27150	27150	0
152	20230901	181100	4172769200	27150	27150	27150	27150	4069
153	20230901	181000	4172769200	27150	27150	27150	27150	0
154	20230901	180900	4172769200	27150	27150	27150	27150	0
155	20230901	180800	4172769200	27150	27150	27150	27150	0
156	20230901	180700	4172769200	27150	27150	27150	27150	0
157	20230901	180600	4172769200	27150	27150	27150	27150	0
158	20230901	180500	4172769200	27150	27150	27150	27150	0
159	20230901	180400	4172769200	27150	27150	27150	27150	0
160	20230901	180300	4172769200	27150	27150	27150	27150	0
161	20230901	180200	4172769200	27150	27150	27150	27150	0
162	20230901	180100	4172769200	27150	27150	27150	27150	0
163	20230901	180000	4172769200	27150	27150	27150	27150	0
164	20230901	175900	4172769200	27150	27150	27150	27150	0
165	20230901	175800	4172769200	27150	27150	27150	27150	0
166	20230901	175700	4172769200	27150	27150	27150	27150	0
167	20230901	175600	4172769200	27150	27150	27150	27150	0
168	20230901	175500	4172769200	27150	27150	27150	27150	0
169	20230901	175400	4172769200	27150	27150	27150	27150	0
170	20230901	175300	4172769200	27150	27150	27150	27150	0
171	20230901	175200	4172769200	27150	27150	27150	27150	0
172	20230901	175100	4172769200	27150	27150	27150	27150	0
173	20230901	175000	4172769200	27150	27150	27150	27150	0
174	20230901	174900	4172769200	27150	27150	27150	27150	0
175	20230901	174800	4172769200	27150	27150	27150	27150	0
176	20230901	174700	4172769200	27150	27150	27150	27150	0
177	20230901	174600	4172769200	27150	27150	27150	27150	0
178	20230901	174500	4172769200	27150	27150	27150	27150	0
179	20230901	174400	4172769200	27150	27150	27150	27150	0
180	20230901	174300	4172769200	27150	27150	27150	27150	0
181	20230901	174200	4172769200	27150	27150	27150	27150	0
182	20230901	174100	4172769200	27150	27150	27150	27150	4069
183	20230901	174000	4172769200	27150	27150	27150	27150	0
184	20230901	173900	4172769200	27150	27150	27150	27150	0
185	20230901	173800	4172769200	27150	27150	27150	27150	0
186	20230901	173700	4172769200	27150	27150	27150	27150	0
187	20230901	173600	4172769200	27150	27150	27150	27150	0
188	20230901	173500	4172769200	27150	27150	27150	27150	0
189	20230901	173400	4172769200	27150	27150	27150	27150	0
190	20230901	173300	4172769200	27150	27150	27150	27150	0
191	20230901	173200	4172769200	27150	27150	27150	27150	0
192	20230901	173100	4172769200	27150	27150	27150	27150	0
193	20230901	173000	4172769200	27150	27150	27150	27150	0
194	20230901	172900	4172769200	27150	27150	27150	27150	0
195	20230901	172800	4172769200	27150	27150	27150	27150	0
196	20230901	172700	4172769200	27150	27150	27150	27150	0
197	20230901	172600	4172769200	27150	27150	27150	27150	0
198	20230901	172500	4172769200	27150	27150	27150	27150	0
199	20230901	172400	4172769200	27150	27150	27150	27150	0
200	20230901	172300	4172769200	27150	27150	27150	27150	0
201	20230901	172200	4172769200	27150	27150	27150	27150	0
202	20230901	172100	4172769200	27150	27150	27150	27150	0
203	20230901	172000	4172769200	27150	27150	27150	27150	0
204	20230901	171900	4172769200	27150	27150	27150	27150	0
205	20230901	171800	4172769200	27150	27150	27150	27150	0
206	20230901	171700	4172769200	27150	27150	27150	27150	0
207	20230901	171600	4172769200	27150	27150	27150	27150	0
208	20230901	171500	4172769200	27150	27150	27150	27150	0
209	20230901	171400	4172769200	27150	27150	27150	27150	0
210	20230901	171300	4172769200	27150	27150	27150	27150	0
211	20230901	171200	4172769200	27150	27150	27150	27150	0
212	20230901	171100	4172769200	27150	27150	27150	27150	4069
213	20230901	171000	4172769200	27150	27150	27150	27150	0
214	20230901	170900	4172769200	27150	27150	27150	27150	0
215	20230901	170800	4172769200	27150	27150	27150	27150	0
216	20230901	170700	4172769200	27150	27150	27150	27150	0
217	20230901	170600	4172769200	27150	27150	27150	27150	0
218	20230901	170500	4172769200	27150	27150	27150	27150	0
219	20230901	170400	4172769200	27150	27150	27150	27150	0
220	20230901	170300	4172769200	27150	27150	27150	27150	0
221	20230901	170200	4172769200	27150	27150	27150	27150	0
222	20230901	170100	4172769200	27150	27150	27150	27150	0
223	20230901	170000	4172769200	27150	27150	27150	27150	0
224	20230901	165900	4172769200	27150	27150	27150	27150	0
225	20230901	165800	4172769200	27150	27150	27150	27150	0
226	20230901	165700	4172769200	27150	27150	27150	27150	0
227	20230901	165600	4172769200	27150	27150	27150	27150	0
228	20230901	165500	4172769200	27150	27150	27150	27150	0
229	20230901	165400	4172769200	27150	27150	27150	27150	0
230	20230901	165300	4172769200	27150	27150	27150	27150	0
231	20230901	165200	4172769200	27150	27150	27150	27150	0
232	20230901	165100	4172769200	27150	27150	27150	27150	0
233	20230901	165000	4172769200	27150	27150	27150	27150	0
234	20230901	164900	4172769200	27150	27150	27150	27150	0
235	20230901	164800	4172769200	27150	27150	27150	27150	0
236	20230901	164700	4172769200	27150	27150	27150	27150	0
237	20230901	164600	4172769200	27150	27150	27150	27150	0
238	20230901	164500	4172769200	27150	27150	27150	27150	0
239	20230901	164400	4172769200	27150	27150	27150	27150	0
240	20230901	164300	4172769200	27150	27150	27150	27150	0
241	20230901	164200	4172769200	27150	27150	27150	27150	0
242	20230901	164100	4172769200	27150	27150	27150	27150	4069
243	20230901	164000	4172769200	27150	27150	27150	27150	0
244	20230901	163900	4172769200	27150	27150	27150	27150	0
245	20230901	163800	4172769200	27150	27150	27150	27150	0
246	20230901	163700	4172769200	27150	27150	27150	27150	0
247	20230901	163600	4172769200	27150	27150	27150	27150	0
248	20230901	163500	4172769200	27150	27150	27150	27150	0
249	20230901	163400	4172769200	27150	27150	27150	27150	0
250	20230901	163300	4172769200	27150	27150	27150	27150	0
251	20230901	163200	4172769200	27150	27150	27150	27150	0
252	20230901	163100	4172769200	27150	27150	27150	27150	0
253	20230901	163000	4172769200	27150	27150	27150	27150	0
254	20230901	162900	4172769200	27150	27150	27150	27150	0
255	20230901	162800	4172769200	27150	27150	27150	27150	0
256	20230901	162700	4172769200	27150	27150	27150	27150	0
257	20230901	162600	4172769200	27150	27150	27150	27150	0
258	20230901	162500	4172769200	27150	27150	27150	27150	0
259	20230901	162400	4172769200	27150	27150	27150	27150	0
260	20230901	162300	4172769200	27150	27150	27150	27150	0
261	20230901	162200	4172769200	27150	27150	27150	27150	0
262	20230901	162100	4172769200	27150	27150	27150	27150	0
263	20230901	162000	4172769200	27150	27150	27150	27150	0
264	20230901	161900	4172769200	27150	27150	27150	27150	0
265	20230901	161800	4172769200	27150	27150	27150	27150	0
266	20230901	161700	4172769200	27150	27150	27150	27150	0
267	20230901	161600	4172769200	27150	27150	27150	27150	0
268	20230901	161500	4172769200	27150	27150	27150	27150	0
269	20230901	161400	4172769200	27150	27150	27150	27150	0
270	20230901	161300	4172769200	27150	27150	27150	27150	0
271	20230901	161200	4172769200	27150	27150	27150	27150	0
272	20230901	161100	4172769200	27150	27150	27150	27150	4069
273	20230901	161000	4172769200	27150	27150	27150	27150	0
274	20230901	160900	4172769200	27150	27150	27150	27150	0
275	20230901	160800	4172769200	27150	27150	27150	27150	0
276	20230901	160700	4172769200	27150	27150	27150	27150	0
277	20230901	160600	4172769200	27150	27150	27150	27150	0
278	20230901	160500	4172769200	27150	27150	27150	27150	0
279	20230901	160400	4172769200	27150	27150	27150	27150	0
280	20230901	160300	4172769200	27150	27150	27150	27150	0
281	20230901	160200	4172769200	27150	27150	27150	27150	0
282	20230901	160100	4172769200	27150	27150	27150	27150	0
283	20230901	160000	4172769200	27150	27150	27150	27150	0
284	20230901	155900	4172769200	27150	27150	27150	27150	0
285	20230901	155800	4172769200	27150	27150	27150	27150	0
286	20230901	155700	4172769200	27150	27150	27150	27150	0
287	20230901	155600	4172769200	27150	27150	27150	27150	0
288	20230901	155500	4172769200	27150	27150	27150	27150	0
289	20230901	155400	4172769200	27150	27150	27150	27150	0
290	20230901	155300	4172769200	27150	27150	27150	27150	0
291	20230901	155200	4172769200	27150	27150	27150	27150	0
292	20230901	155100	4172769200	27150	27150	27150	27150	0
293	20230901	155000	4172769200	27150	27150	27150	27150	0
294	20230901	154900	4172769200	27150	27150	27150	27150	0
295	20230901	154800	4172769200	27150	27150	27150	27150	0
296	20230901	154700	4172769200	27150	27150	27150	27150	0
297	20230901	154600	4172769200	27150	27150	27150	27150	0
298	20230901	154500	4172769200	27150	27150	27150	27150	0
299	20230901	154400	4172769200	27150	27150	27150	27150	0
300	20230901	154300	4172769200	27150	27150	27150	27150	0
301	20230901	154200	4172769200	27150	27150	27150	27150	0
302	20230901	154100	4172769200	27150	27150	27150	27150	4069
303	20230901	154000	4172769200	27150	27150	27150	27150	0
304	20230901	153900	4172769200	27150	27150	27150	27150	0
305	20230901	153800	4172769200	27150	27150	27150	27150	0
306	20230901	153700	4172769200	27150	27150	27150	27150	0
307	20230901	153600	4172769200	27150	27150	27150	27150	0
308	20230901	153500	4172769200	27150	27150	27150	27150	0
309	20230901	153400	4172769200	27150	27150	27150	27150	0
310	20230901	153300	4172769200	27150	27150	27150	27150	0
311	20230901	153200	4172769200	27150	27150	27150	27150	0
312	20230901	153100	4172769200	27150	27150	27150	27150	0
313	20230901	153000	4172769200	27150	27150	27150	27150	4069
314	20230901	152900	4062295850	27550	27550	27550	27550	0
315	20230901	152800	4062295850	27550	27550	27550	27550	0
316	20230901	152700	4062295850	27550	27550	27550	27550	0
317	20230901	152600	4062295850	27550	27550	27550	27550	0
318	20230901	152500	4062295850	27550	27550	27550	27550	0
319	20230901	152400	4062295850	27550	27550	27550	27550	0
320	20230901	152300	4062295850	27550	27550	27550	27550	0
321	20230901	152200	4062295850	27550	27550	27550	27550	0
322	20230901	152100	4062295850	27550	27550	27550	27550	0
323	20230901	152000	4062295850	27550	27550	27550	27550	0
324	20230901	151900	4062295850	27550	27350	27550	27200	2252
325	20230901	151800	4000709050	27350	27450	27500	27200	1274
326	20230901	151700	3965965450	27500	27400	27500	27400	479
327	20230901	151600	3952805050	27450	27400	27450	27400	523
328	20230901	151500	3938455100	27400	27400	27400	27350	909
329	20230901	151400	3913586450	27450	27400	27450	27300	1766
330	20230901	151300	3865261050	27400	27350	27400	27350	49
331	20230901	151200	3863920700	27450	27400	27450	27400	98
332	20230901	151100	3861231950	27450	27300	27450	27300	611
333	20230901	151000	3844510600	27350	27300	27400	27300	88
334	20230901	150900	3842102050	27400	27350	27400	27350	62
335	20230901	150800	3840406300	27350	27350	27350	27200	305
336	20230901	150700	3832079550	27400	27200	27400	27150	1745
337	20230901	150600	3784526950	27200	27250	27250	27200	40
338	20230901	150500	3783437000	27250	27250	27300	27250	104
339	20230901	150400	3780598100	27300	27250	27300	27150	47
340	20230901	150300	3779321200	27150	27150	27150	27150	30
341	20230901	150200	3778506700	27150	27150	27150	27150	40
342	20230901	150100	3777420700	27150	27250	27250	27150	80
343	20230901	150000	3775245700	27100	27300	27300	27100	224
344	20230901	145900	3769132900	27300	27200	27300	27050	626
345	20230901	145800	3752140450	27200	27100	27250	27100	45
346	20230901	145700	3750916600	27100	27100	27300	27050	1074
347	20230901	145600	3721743800	27050	27050	27050	27050	10
348	20230901	145500	3721473300	27300	27200	27300	27050	380
349	20230901	145400	3711115250	27250	27100	27250	27000	1316
350	20230901	145300	3675346200	27100	27150	27150	27000	761
351	20230901	145200	3654778300	27200	27200	27200	27000	693
352	20230901	145100	3635984100	27200	27200	27200	27200	166
353	20230901	145000	3631468900	27200	27000	27200	27000	316
354	20230901	144900	3622909000	27200	27100	27200	27000	969
355	20230901	144800	3596640800	27200	27200	27200	27000	559
356	20230901	144700	3581485950	27000	27000	27200	27000	402
357	20230901	144600	3570614000	27150	27050	27150	27000	271
358	20230901	144500	3563279700	27100	27100	27100	27050	40
359	20230901	144400	3562196550	27100	27050	27100	27050	109
360	20230901	144300	3559243950	27050	27050	27100	27050	416
361	20230901	144200	3547989850	27050	27100	27100	27050	40
362	20230901	144100	3546907800	27050	27050	27150	27000	147
363	20230901	144000	3542935150	27050	27050	27100	27050	684
364	20230901	143900	3524419850	27050	27150	27150	27050	101
365	20230901	143800	3521682800	27150	27100	27150	27100	57
366	20230901	143700	3520138000	27100	27100	27150	27100	163
367	20230901	143600	3515718000	27150	27100	27150	27100	108
368	20230901	143500	3512789100	27150	27150	27200	27050	1769
369	20230901	143400	3464898650	27150	27150	27150	27150	52
370	20230901	143300	3463486850	27150	27100	27150	27100	85
371	20230901	143200	3461179750	27150	27100	27150	27100	245
372	20230901	143100	3454540200	27150	27100	27150	27100	110
373	20230901	143000	3451554100	27100	27100	27150	27100	45
374	20230901	142900	3450334550	27100	27100	27100	27100	82
375	20230901	142800	3448112350	27100	27100	27150	27100	78
376	20230901	142700	3445995100	27100	27100	27150	27100	102
377	20230901	142600	3443229900	27150	27100	27150	27100	9
378	20230901	142500	3442985950	27150	27100	27150	27100	60
379	20230901	142400	3441358050	27100	27100	27100	27100	1
380	20230901	142300	3441330950	27100	27100	27150	27100	317
381	20230901	142200	3432740200	27100	27150	27150	27100	18
382	20230901	142100	3432252350	27100	27100	27150	27100	115
383	20230901	142000	3429131000	27100	27100	27100	27050	361
384	20230901	141900	3419352550	27100	27100	27100	27100	13
385	20230901	141800	3419000250	27150	27100	27150	27100	10
386	20230901	141700	3418729200	27150	27100	27150	27100	104
387	20230901	141600	3415910750	27100	27050	27100	27050	143
388	20230901	141500	3412039350	27050	27050	27100	27050	105
389	20230901	141400	3409196900	27000	27050	27050	27000	120
390	20230901	141300	3405955900	27050	27050	27050	27000	472
391	20230901	141200	3393189300	27100	27100	27100	27050	536
392	20230901	141100	3378685200	27100	27100	27100	27100	14
393	20230901	141000	3378305800	27050	27100	27100	27050	220
394	20230901	140900	3372353800	27100	27100	27100	27100	170
395	20230901	140800	3367746800	27100	27100	27100	27100	17
396	20230901	140700	3367286100	27100	27100	27100	27100	44
397	20230901	140600	3366093700	27100	27100	27150	27100	63
398	20230901	140500	3364384400	27050	27050	27050	27050	0
399	20230901	140400	3364384400	27050	27050	27050	27050	3
400	20230901	140300	3364303250	27100	27100	27100	27100	21
401	20230901	140200	3363734150	27100	27100	27100	27100	3
402	20230901	140100	3363652850	27100	27050	27100	27050	108
403	20230901	140000	3360729150	27100	27100	27100	27100	80
404	20230901	135900	3358561150	27100	27100	27100	27100	198
405	20230901	135800	3353195350	27150	27150	27200	27150	56
406	20230901	135700	3351674200	27150	27150	27150	27150	9
407	20230901	135600	3351429850	27200	27150	27200	27100	186
408	20230901	135500	3346386650	27150	27150	27150	27150	54
409	20230901	135400	3344920550	27200	27100	27200	27100	209
410	20230901	135300	3339252700	27100	27150	27200	27100	430
411	20230901	135200	3327593900	27150	27150	27150	27100	324
412	20230901	135100	3318805550	27150	27150	27150	27150	0
413	20230901	135000	3318805550	27150	27100	27150	27100	128
414	20230901	134900	3315334550	27100	27150	27150	27100	71
415	20230901	134800	3313409650	27200	27200	27200	27200	0
416	20230901	134700	3313409650	27200	27200	27200	27200	13
417	20230901	134600	3313056050	27200	27200	27200	27200	1
418	20230901	134500	3313028850	27150	27200	27200	27150	60
419	20230901	134400	3311399350	27150	27150	27150	27150	36
420	20230901	134300	3310421950	27150	27200	27200	27150	191
421	20230901	134200	3305236250	27150	27150	27150	27150	0
422	20230901	134100	3305236250	27150	27200	27200	27150	2
423	20230901	134000	3305181900	27200	27200	27200	27200	50
424	20230901	133900	3303821900	27200	27300	27300	27200	173
425	20230901	133800	3299106300	27300	27300	27300	27300	17
426	20230901	133700	3298642200	27300	27300	27300	27300	0
427	20230901	133600	3298642200	27300	27350	27350	27300	19
428	20230901	133500	3298123000	27450	27450	27450	27450	0
429	20230901	133400	3298123000	27450	27200	27450	27200	25
430	20230901	133300	3297441900	27200	27200	27200	27200	43
431	20230901	133200	3296272300	27200	27200	27200	27200	4
432	20230901	133100	3296163500	27200	27200	27200	27200	105
433	20230901	133000	3293307500	27300	27300	27300	27300	6
434	20230901	132900	3293143700	27200	27300	27400	27200	288
435	20230901	132800	3285292700	27300	27350	27350	27300	11
436	20230901	132700	3284991950	27400	27250	27400	27200	194
437	20230901	132600	3279702700	27250	27200	27250	27200	154
438	20230901	132500	3275506900	27200	27250	27250	27200	42
439	20230901	132400	3274363500	27250	27150	27250	27150	55
440	20230901	132300	3272870150	27150	27100	27150	27100	70
441	20230901	132200	3270971450	27100	27100	27150	27100	602
442	20230901	132100	3254653700	27150	27150	27150	27150	45
443	20230901	132000	3253431950	27200	27150	27200	27100	174
444	20230901	131900	3248713000	27200	27200	27200	27200	38
445	20230901	131800	3247679400	27200	27150	27200	27100	109
446	20230901	131700	3244722650	27150	27150	27200	27150	460
447	20230901	131600	3232231900	27200	27200	27200	27200	7
448	20230901	131500	3232041500	27150	27200	27200	27150	35
449	20230901	131400	3231091000	27200	27200	27200	27200	17
450	20230901	131300	3230628600	27250	27200	27250	27200	4
451	20230901	131200	3230519750	27250	27300	27300	27200	101
452	20230901	131100	3227772400	27300	27300	27300	27300	1
453	20230901	131000	3227745100	27100	27250	27350	27100	651
454	20230901	130900	3210048850	27250	27250	27250	27250	0
455	20230901	130800	3210048850	27250	27200	27250	27200	6
456	20230901	130700	3209885600	27200	27200	27200	27200	51
457	20230901	130600	3208498400	27250	27200	27250	27200	273
458	20230901	130500	3201072650	27200	27200	27250	27200	107
459	20230901	130400	3198162200	27300	27350	27350	27300	21
460	20230901	130300	3197588850	27400	27300	27400	27200	345
461	20230901	130200	3188176700	27450	27400	27450	27400	31
462	20230901	130100	3187326800	27450	27400	27450	27400	13
463	20230901	130000	3186970400	27400	27400	27400	27400	31
464	20230901	125900	3186121000	27450	27400	27450	27400	65
465	20230901	125800	3184339950	27350	27350	27350	27300	886
466	20230901	125700	3160129250	27350	27350	27350	27350	0
467	20230901	125600	3160129250	27350	27350	27350	27350	7
468	20230901	125500	3159937800	27350	27350	27350	27350	0
469	20230901	125400	3159937800	27350	27200	27350	27200	8
470	20230901	125300	3159720050	27350	27300	27350	27300	460
471	20230901	125200	3147162000	27300	27300	27300	27300	0
472	20230901	125100	3147162000	27300	27200	27300	27200	157
473	20230901	125000	3142891500	27350	27350	27350	27350	0
474	20230901	124900	3142891500	27350	27350	27350	27350	10
475	20230901	124800	3142618000	27350	27350	27350	27350	0
476	20230901	124700	3142618000	27350	27350	27400	27200	222
477	20230901	124600	3136573100	27350	27300	27350	27300	10
478	20230901	124500	3136300000	27300	27350	27350	27300	148
479	20230901	124400	3132256850	27450	27450	27450	27450	1
480	20230901	124300	3132229400	27450	27450	27450	27350	3
481	20230901	124200	3132147150	27350	27350	27350	27350	61
482	20230901	124100	3130478800	27350	27350	27350	27350	0
483	20230901	124000	3130478800	27350	27350	27350	27350	11
484	20230901	123900	3130177950	27350	27350	27350	27250	115
485	20230901	123800	3127043900	27350	27450	27450	27250	993
486	20230901	123700	3099880150	27450	27450	27450	27450	131
487	20230901	123600	3096284200	27550	27550	27550	27550	0
488	20230901	123500	3096284200	27550	27550	27550	27550	0
489	20230901	123400	3096284200	27550	27550	27550	27550	34
490	20230901	123300	3095347500	27600	27600	27600	27600	0
491	20230901	123200	3095347500	27600	27600	27600	27550	12
492	20230901	123100	3095016800	27650	27500	27650	27450	1320
493	20230901	123000	3058678900	27500	27450	27500	27450	6
494	20230901	122900	3058514150	27500	27500	27500	27450	134
495	20230901	122800	3054829650	27500	27500	27500	27500	19
496	20230901	122700	3054307150	27500	27400	27500	27400	4
497	20230901	122600	3054197450	27500	27500	27500	27500	43
498	20230901	122500	3053014950	27450	27450	27500	27400	116
499	20230901	122400	3049830400	27450	27400	27450	27400	311
500	20230901	122300	3041301050	27400	27400	27450	27400	26
501	20230901	122200	3040588600	27450	27450	27450	27400	152
502	20230901	122100	3036423100	27450	27450	27450	27450	184
503	20230901	122000	3031372300	27450	27450	27450	27350	386
504	20230901	121900	3020799300	27400	27350	27450	27350	51
505	20230901	121800	3019403700	27400	27400	27450	27400	608
506	20230901	121700	3002744450	27400	27350	27400	27250	153
507	20230901	121600	2998562500	27350	27350	27350	27350	66
508	20230901	121500	2996757400	27350	27300	27350	27250	380
509	20230901	121400	2986381950	27250	27200	27250	27200	112
510	20230901	121300	2983330900	27200	27200	27200	27200	3
511	20230901	121200	2983249300	27150	27150	27150	27150	1
512	20230901	121100	2983222150	27150	27150	27150	27150	1
513	20230901	121000	2983195000	27200	27200	27200	27200	90
514	20230901	120900	2980747000	27200	27200	27200	27200	11
515	20230901	120800	2980447800	27200	27200	27200	27200	19
516	20230901	120700	2979931000	27200	27150	27200	27150	96
517	20230901	120600	2977324500	27100	27100	27100	27100	94
518	20230901	120500	2974777100	27100	27050	27100	27050	104
519	20230901	120400	2971962850	27100	27000	27100	27000	51
520	20230901	120300	2970585450	27000	27000	27000	26950	88
521	20230901	120200	2968209600	27000	27000	27100	26950	1087
522	20230901	120100	2938859700	27000	27150	27150	27000	424
523	20230901	120000	2927370150	27150	27150	27150	27150	0
524	20230901	115900	2927370150	27150	27100	27150	27100	71
525	20230901	115800	2925446000	27200	27200	27200	27200	11
526	20230901	115700	2925146800	27050	27100	27100	27050	300
527	20230901	115600	2917029150	27100	27200	27200	27100	300
528	20230901	115500	2908889150	27100	27100	27100	27100	3
529	20230901	115400	2908807850	27100	27200	27200	27100	440
530	20230901	115300	2896879850	27100	27100	27100	27050	309
531	20230901	115200	2888509900	27100	27100	27100	27100	0
532	20230901	115100	2888509900	27100	27100	27100	27100	0
533	20230901	115000	2888509900	27100	27100	27100	27100	4
534	20230901	114900	2888401500	27200	27200	27200	27050	209
535	20230901	114800	2882737650	27200	27200	27200	27100	174
536	20230901	114700	2878005650	27200	27200	27200	27200	0
537	20230901	114600	2878005650	27200	27200	27200	27200	0
538	20230901	114500	2878005650	27200	27150	27200	27150	362
539	20230901	114400	2868175800	27150	27100	27150	27100	103
540	20230901	114300	2865379500	27100	27100	27100	27100	16
541	20230901	114200	2864945900	27200	27100	27200	27100	240
542	20230901	114100	2858428650	27150	27100	27200	27100	263
543	20230901	114000	2851289150	27100	27150	27150	27100	164
544	20230901	113900	2846844700	27100	27100	27150	27100	18
545	20230901	113800	2846356800	27150	27150	27150	27150	10
546	20230901	113700	2846085300	27150	27100	27150	27100	31
547	20230901	113600	2845244900	27100	27100	27100	27100	11
548	20230901	113500	2844946800	27100	27050	27100	27050	107
549	20230901	113400	2842052400	27000	27050	27050	27000	420
550	20230901	113300	2830706300	27050	27050	27050	27050	10
551	20230901	113200	2830435800	27100	27050	27100	27050	26
552	20230901	113100	2829731600	27050	27100	27100	27050	226
553	20230901	113000	2823618150	27050	27050	27050	27050	2
554	20230901	112900	2823564050	27050	27100	27150	27050	3
555	20230901	112800	2823482750	27100	27100	27100	27100	22
556	20230901	112700	2822886550	27050	27000	27050	27000	422
557	20230901	112600	2811487550	27000	27100	27150	27000	254
558	20230901	112500	2804615800	27100	27100	27100	27050	304
559	20230901	112400	2796388350	27150	27150	27200	27100	94
560	20230901	112300	2793837000	27200	27200	27200	27150	3
561	20230901	112200	2793755450	27250	27250	27250	27250	1
562	20230901	112100	2793728200	27250	27200	27250	27200	34
563	20230901	112000	2792803350	27200	27150	27200	27100	74
564	20230901	111900	2790796550	27150	27150	27150	27150	360
565	20230901	111800	2781022550	27150	27150	27150	27150	35
566	20230901	111700	2780072300	27150	27100	27150	27050	255
567	20230901	111600	2773162800	27100	27150	27150	27100	190
568	20230901	111500	2768011650	27150	27100	27150	27100	911
569	20230901	111400	2743321900	27100	27150	27150	27100	11
570	20230901	111300	2743023750	27050	27150	27150	27050	203
571	20230901	111200	2737523500	27150	27100	27150	27100	265
572	20230901	111100	2730341400	27050	27050	27050	27050	98
573	20230901	111000	2727690500	27050	27100	27100	27050	473
574	20230901	110900	2714892700	27100	27150	27150	27100	110
575	20230901	110800	2711911000	27150	27150	27150	27150	1
576	20230901	110700	2711883850	27200	27200	27200	27200	0
577	20230901	110600	2711883850	27200	27200	27200	27200	37
578	20230901	110500	2710877450	27200	27200	27200	27200	50
579	20230901	110400	2709517450	27200	27050	27250	27050	204
580	20230901	110300	2703983750	27250	27200	27250	27200	310
581	20230901	110200	2695548850	27250	27000	27250	27000	228
582	20230901	110100	2689386050	27050	27000	27050	26950	100
583	20230901	110000	2686686700	27000	26950	27000	26950	22
584	20230901	105900	2686093750	26950	26950	26950	26950	45
585	20230901	105800	2684881000	26950	26900	26950	26900	532
586	20230901	105700	2670565100	26900	26950	26950	26900	127
587	20230901	105600	2667142500	27000	26950	27050	26950	1217
588	20230901	105500	2634340450	27000	27000	27000	27000	182
589	20230901	105400	2629426450	27000	27000	27000	26950	138
590	20230901	105300	2625701200	27000	27000	27000	27000	814
591	20230901	105200	2603723200	27000	27050	27050	27000	81
592	20230901	105100	2601535100	27050	27050	27050	27000	941
593	20230901	105000	2576092800	27050	27100	27100	27050	374
594	20230901	104900	2565959600	27100	27200	27200	27100	1122
595	20230901	104800	2535488750	27200	27250	27250	27200	314
596	20230901	104700	2526945300	27250	27250	27300	27250	314
597	20230901	104600	2518382000	27300	27250	27300	27250	11
598	20230901	104500	2518082150	27300	27300	27300	27300	80
599	20230901	104400	2515898150	27250	27250	27300	27250	180
600	20230901	104300	2510993050	27250	27250	27300	27250	140
601	20230901	104200	2507177500	27300	27300	27300	27250	480
602	20230901	104100	2494076700	27300	27350	27350	27300	517
603	20230901	104000	2479945300	27350	27300	27400	27300	128
604	20230901	103900	2476444500	27350	27350	27400	27300	223
605	20230901	103800	2470348800	27450	27500	27500	27300	314
606	20230901	103700	2461745350	27500	27450	27500	27450	31
607	20230901	103600	2460893400	27500	27500	27500	27500	5
608	20230901	103500	2460755900	27500	27450	27500	27450	72
609	20230901	103400	2458779000	27450	27450	27450	27450	70
610	20230901	103300	2456857500	27450	27300	27450	27300	61
611	20230901	103200	2455192050	27450	27300	27450	27300	97
612	20230901	103100	2452541400	27300	27400	27450	27300	397
613	20230901	103000	2441698150	27450	27550	27600	27450	345
614	20230901	102900	2432216450	27600	27650	27750	27600	893
615	20230901	102800	2407511200	27650	27800	27800	27650	1294
616	20230901	102700	2371690150	27800	27750	27850	27750	13
617	20230901	102600	2371329200	27750	27750	27750	27750	101
618	20230901	102500	2368526450	27750	27750	27750	27700	66
619	20230901	102400	2366698100	27750	27750	27750	27700	221
620	20230901	102300	2360573550	27750	27700	27800	27700	69
621	20230901	102200	2358660650	27700	27900	27900	27700	1406
622	20230901	102100	2319609500	27900	27600	27950	27600	1852
623	20230901	102000	2268066100	27650	27800	27800	27650	1197
624	20230901	101900	2234901950	27750	27550	27800	27550	1225
625	20230901	101800	2200995700	27550	27500	27550	27500	297
626	20230901	101700	2192828150	27550	27400	27550	27400	530
627	20230901	101600	2178278800	27400	27300	27400	27300	98
628	20230901	101500	2175598750	27300	27300	27300	27300	23
629	20230901	101400	2174970850	27300	27250	27300	27250	13
630	20230901	101300	2174616550	27250	27250	27250	27250	5
631	20230901	101200	2174480300	27350	27200	27350	27200	7
632	20230901	101100	2174289050	27350	27300	27350	27300	35
633	20230901	101000	2173333500	27300	27250	27300	27250	375
634	20230901	100900	2163114200	27250	27200	27300	27200	55
635	20230901	100800	2161613050	27100	27200	27200	27100	116
636	20230901	100700	2158462250	27100	27100	27150	27050	241
637	20230901	100600	2151929350	27100	27050	27100	27050	375
638	20230901	100500	2141782200	27050	27100	27100	27050	54
639	20230901	100400	2140320900	27100	27100	27200	27050	619
640	20230901	100300	2123546450	27150	27150	27200	27100	85
641	20230901	100200	2121241700	27150	27100	27150	27100	65
642	20230901	100100	2119479650	27100	27050	27100	27050	529
643	20230901	100000	2105170150	27050	27050	27150	27050	426
644	20230901	095900	2093645200	27150	27150	27150	27050	540
645	20230901	095800	2079015000	27150	27150	27150	27150	92
646	20230901	095700	2076517200	27150	27150	27150	27100	316
647	20230901	095600	2067950050	27200	27250	27250	27200	40
648	20230901	095500	2066862000	27250	27400	27400	27250	115
649	20230901	095400	2063719400	27550	27300	27550	27300	1206
650	20230901	095300	2030686500	27300	27200	27300	27200	579
651	20230901	095200	2014935300	27200	27150	27200	27150	106
652	20230901	095100	2012052600	27200	27100	27200	27100	620
653	20230901	095000	1995215750	27100	27050	27100	27050	297
654	20230901	094900	1987177000	27000	27000	27050	26950	405
655	20230901	094800	1976243750	27000	27050	27050	27000	489
656	20230901	094700	1963035550	27050	27050	27050	27050	403
657	20230901	094600	1952134400	27050	27000	27050	27000	34
658	20230901	094500	1951216300	27000	26950	27000	26950	315
659	20230901	094400	1942724850	26950	26900	26950	26750	2881
660	20230901	094300	1865532050	26850	26950	27000	26850	1630
661	20230901	094200	1821689500	26950	26900	27000	26800	3389
662	20230901	094100	1730659200	26950	26900	27000	26800	2123
663	20230901	094000	1673586550	26900	27550	27550	26900	8215
664	20230901	093900	1450698600	27550	27550	27650	27350	1310
665	20230901	093800	1414750550	27400	27650	27650	27400	1452
666	20230901	093700	1374829450	27450	27350	27650	27200	3155
667	20230901	093600	1288637700	27350	27400	27400	27300	198
668	20230901	093500	1283220800	27400	27300	27400	27250	1246
669	20230901	093400	1249234900	27300	27500	27500	27300	658
670	20230901	093300	1231253200	27500	27600	27600	27450	478
671	20230901	093200	1218104400	27600	27400	27600	27400	1229
672	20230901	093100	1184419000	27400	27200	27400	27150	1034
673	20230901	093000	1156244950	27200	27400	27400	27150	3340
674	20230901	092900	1065108650	27500	27550	27550	27350	4261
675	20230901	092800	948100500	27550	27500	27550	27500	27
676	20230901	092700	947357900	27550	27550	27600	27550	736
677	20230901	092600	927080050	27550	27600	27600	27550	199
678	20230901	092500	921597300	27550	27550	27550	27550	366
679	20230901	092400	911514000	27600	27500	27600	27500	115
680	20230901	092300	908342750	27500	27700	27700	27500	4427
681	20230901	092200	786367350	27700	27850	27850	27700	1534
682	20230901	092100	743826800	27800	27850	27850	27800	537
683	20230901	092000	728896200	27850	28050	28050	27850	357
684	20230901	091900	718912450	28000	28050	28150	28000	206
685	20230901	091800	713135500	28150	28050	28150	27950	1045
686	20230901	091700	683858300	28050	27900	28050	27900	120
687	20230901	091600	680502000	27900	27800	27900	27750	1637
688	20230901	091500	635049950	27750	27700	27800	27700	108
689	20230901	091400	632053850	27700	27700	27800	27700	161
690	20230901	091300	627580450	27700	27850	27900	27700	2812
691	20230901	091200	549568100	27850	27900	27900	27800	497
692	20230901	091100	535725150	27900	28000	28050	27900	1360
693	20230901	091000	497729150	28000	28150	28150	28000	590
694	20230901	090900	481206850	28000	27900	28200	27900	903
695	20230901	090800	455933550	27900	28400	28400	27700	4745
696	20230901	090700	322351600	28400	28400	28550	28400	446
697	20230901	090600	309681450	28400	28550	28650	28400	1016
698	20230901	090500	280749100	28550	28500	28550	28400	152
699	20230901	090400	276424200	28600	28750	28750	28400	1104
700	20230901	090300	244896950	28750	28950	29050	28750	1049
701	20230901	090200	214652200	28950	28800	28950	28800	590
702	20230901	090100	197634800	28800	29200	29200	28400	2257
703	20230901	090000	132674900	29200	29100	29650	29000	4532